Mercado abrirá em 7 h 4 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
132,20-0,55 (-0,41%)
No fechamento: 04:00PM EDT
131,80 -0,40 (-0,30%)
Pós-fechamento: 07:58PM EDT
Período:
25 de set. de 2022 - 25 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de set. de 2023133,71134,18131,12132,20132,204.278.894
21 de set. de 2023135,55135,98132,39132,75132,758.514.300
20 de set. de 2023142,76143,27137,95138,01138,015.189.000
19 de set. de 2023141,86142,57139,77141,85141,856.674.100
18 de set. de 2023141,93144,40141,19142,55142,557.351.400
15 de set. de 2023143,59144,95142,10142,75142,7574.786.400
14 de set. de 2023144,61145,72141,69144,12144,128.365.500
13 de set. de 2023146,00147,00143,60144,71144,717.893.300
12 de set. de 2023146,88151,15146,82147,50147,507.342.700
11 de set. de 2023146,22148,25144,86147,33147,337.179.000
08 de set. de 2023143,94146,85143,18145,82145,829.326.600
07 de set. de 2023139,25144,25139,01143,27143,277.928.200
06 de set. de 2023140,78143,22140,27141,77141,777.114.400
05 de set. de 2023141,15144,26139,80142,29142,2921.052.800
01 de set. de 2023133,70134,50131,33132,69132,694.418.300
31 de ago. de 2023130,60132,44129,81131,55131,553.860.300
30 de ago. de 2023130,47132,45129,31130,61130,614.709.900
29 de ago. de 2023126,55132,88126,00132,25132,255.622.900
28 de ago. de 2023127,00127,00124,95126,15126,152.348.500
25 de ago. de 2023125,04126,60124,19125,79125,792.415.200
24 de ago. de 2023128,23128,84124,64124,72124,722.980.800
23 de ago. de 2023126,90129,18126,40128,13128,134.605.400
22 de ago. de 2023124,25127,24124,00127,08127,084.946.000
21 de ago. de 2023126,15126,54123,49124,00124,004.876.000
18 de ago. de 2023124,93126,08123,38125,06125,065.907.800
17 de ago. de 2023129,22129,60127,37127,99127,993.908.500
16 de ago. de 2023129,00130,15128,40128,83128,833.336.900
15 de ago. de 2023132,50132,81129,73129,85129,853.970.500
14 de ago. de 2023133,56133,79131,74133,24133,243.373.800
11 de ago. de 2023134,15134,26131,70133,68133,684.372.200
10 de ago. de 2023139,87140,97135,65135,97135,973.437.600
09 de ago. de 2023140,14140,55137,33137,87137,873.389.700
08 de ago. de 2023140,52140,52137,03139,55139,554.685.800
07 de ago. de 2023142,00144,00138,79143,20143,204.079.100
04 de ago. de 2023140,47145,32137,62140,17140,178.621.800
03 de ago. de 2023140,94143,10139,75140,88140,8811.441.200
02 de ago. de 2023146,45147,12143,19144,56144,567.026.100
01 de ago. de 2023149,62150,42148,03148,91148,914.519.600
31 de jul. de 2023153,86154,95151,55152,19152,194.457.300
28 de jul. de 2023150,23154,49150,21153,33153,334.162.300
27 de jul. de 2023151,89153,18147,55148,50148,505.426.000
26 de jul. de 2023147,83150,27147,09150,17150,174.055.500
25 de jul. de 2023147,61150,78147,46148,65148,654.121.300
24 de jul. de 2023147,06148,29144,18147,62147,624.370.800
21 de jul. de 2023147,00149,99146,91148,77148,7711.794.500
20 de jul. de 2023143,59146,27143,50145,28145,284.246.300
19 de jul. de 2023145,75147,68144,19145,54145,544.968.600
18 de jul. de 2023144,00147,54143,75146,53146,534.124.900
17 de jul. de 2023142,29147,40142,29145,36145,365.755.800
14 de jul. de 2023140,25143,57139,69143,34143,346.496.600
13 de jul. de 2023138,96140,60137,30140,09140,095.532.300
12 de jul. de 2023139,35140,32135,52137,02137,025.583.600
11 de jul. de 2023129,45138,09128,77137,54137,5410.045.600
10 de jul. de 2023130,18133,34129,61131,71131,714.052.000
07 de jul. de 2023128,16131,62128,06130,32130,323.148.100
06 de jul. de 2023129,17129,32126,06128,16128,163.733.600
05 de jul. de 2023131,85132,95130,54131,69131,693.429.900
03 de jul. de 2023129,28134,27129,23132,35132,355.001.800
30 de jun. de 2023127,25131,14127,02128,16128,164.600.100
29 de jun. de 2023127,64128,00123,42125,10125,104.242.000
28 de jun. de 2023127,39131,88126,17127,63127,636.130.400
27 de jun. de 2023124,41128,17123,32127,89127,894.507.700
26 de jun. de 2023122,90126,70122,80123,13123,133.645.800
23 de jun. de 2023125,99126,80124,00124,73124,735.794.100
22 de jun. de 2023126,58128,62125,35127,96127,963.935.600
21 de jun. de 2023125,09129,26125,09127,46127,464.711.900
20 de jun. de 2023126,37127,63124,39126,45126,455.383.600
16 de jun. de 2023128,68129,20126,79128,68128,686.892.400
15 de jun. de 2023122,96128,38122,75127,85127,855.599.400
14 de jun. de 2023125,39126,39122,76125,14125,145.696.700
13 de jun. de 2023124,61125,74123,22124,90124,905.276.800
12 de jun. de 2023119,36125,00118,88124,59124,597.876.600
09 de jun. de 2023120,25122,74117,45117,86117,867.427.200
08 de jun. de 2023114,97116,33113,58115,50115,504.432.700
07 de jun. de 2023118,14120,16115,92116,55116,554.637.600
06 de jun. de 2023115,92119,09115,41117,30117,305.025.700
05 de jun. de 2023115,12116,60112,32115,69115,698.324.400
02 de jun. de 2023112,93118,45112,93118,06118,0610.122.000
01 de jun. de 2023109,84113,54109,11112,16112,166.644.100
31 de mai. de 2023105,60110,10103,74109,77109,7710.263.100
30 de mai. de 2023107,72108,79106,02107,19107,195.460.100
26 de mai. de 2023105,18107,61104,99106,81106,814.677.600
25 de mai. de 2023106,10106,52103,74104,42104,424.834.500
24 de mai. de 2023105,46106,59103,82105,71105,715.371.700
23 de mai. de 2023109,00109,71105,67106,25106,256.498.200
22 de mai. de 2023106,26110,73106,20109,93109,937.350.600
19 de mai. de 2023110,82110,82106,64107,38107,389.124.200
18 de mai. de 2023108,34112,34108,34111,87111,876.945.900
17 de mai. de 2023106,07109,93104,94108,33108,336.887.400
16 de mai. de 2023105,72107,58104,30105,41105,415.585.300
15 de mai. de 2023105,06106,15103,55105,78105,785.422.500
12 de mai. de 2023111,36111,56104,21105,28105,2814.740.400
11 de mai. de 2023113,14114,46111,04111,20111,209.579.400
10 de mai. de 2023109,85115,51109,37113,19113,1934.191.000
09 de mai. de 2023126,60128,96125,01127,07127,0715.410.300
08 de mai. de 2023123,16127,56122,98125,65125,6510.142.900
05 de mai. de 2023120,01120,30116,93119,90119,906.618.800
04 de mai. de 2023118,94119,17116,18117,63117,634.939.900
03 de mai. de 2023120,85121,19117,97118,86118,863.687.700
02 de mai. de 2023120,24121,70117,94120,58120,584.861.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...